いちご(2337)の株価時系列情報
いちご(2337)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 16,200 | 17,290 | 15,760 | 17,250 | 8,331 |
2012/12/27 | 16,850 | 17,180 | 15,950 | 16,270 | 11,299 |
2012/12/26 | 17,210 | 17,910 | 16,500 | 16,740 | 17,834 |
2012/12/25 | 14,600 | 17,180 | 14,600 | 17,050 | 33,634 |
2012/12/21 | 14,190 | 14,970 | 14,060 | 14,210 | 7,961 |
2012/12/20 | 14,550 | 14,560 | 14,050 | 14,240 | 3,933 |
2012/12/19 | 13,910 | 14,420 | 13,910 | 14,380 | 6,434 |
2012/12/18 | 13,600 | 14,420 | 13,560 | 13,840 | 4,367 |
2012/12/17 | 14,600 | 14,650 | 13,800 | 13,950 | 4,515 |
2012/12/14 | 14,520 | 14,520 | 14,120 | 14,290 | 3,713 |
2012/12/13 | 14,240 | 14,750 | 13,930 | 14,590 | 9,199 |
2012/12/12 | 13,220 | 14,050 | 13,220 | 13,950 | 4,173 |
2012/12/11 | 14,100 | 14,100 | 13,200 | 13,480 | 7,040 |
2012/12/10 | 13,170 | 14,250 | 13,130 | 14,020 | 14,989 |
2012/12/07 | 13,000 | 13,440 | 12,920 | 13,170 | 5,759 |
2012/12/06 | 13,910 | 13,980 | 13,260 | 13,260 | 8,636 |
2012/12/05 | 13,270 | 13,630 | 12,860 | 13,010 | 6,344 |
2012/12/04 | 14,250 | 14,250 | 13,150 | 13,260 | 12,176 |
2012/12/03 | 14,830 | 15,200 | 14,200 | 14,380 | 5,508 |
2012/11/30 | 15,300 | 15,400 | 14,700 | 15,000 | 4,356 |
2012/11/29 | 15,000 | 15,280 | 14,630 | 15,150 | 6,997 |
2012/11/28 | 15,640 | 15,690 | 14,500 | 14,790 | 6,377 |
2012/11/27 | 15,400 | 16,150 | 15,300 | 15,500 | 3,911 |
2012/11/26 | 15,930 | 16,780 | 15,800 | 16,190 | 5,144 |
2012/11/22 | 16,000 | 16,490 | 15,050 | 15,930 | 5,553 |
2012/11/21 | 17,100 | 17,100 | 15,650 | 16,370 | 5,805 |
2012/11/20 | 17,490 | 17,980 | 16,120 | 16,450 | 11,066 |
2012/11/19 | 16,010 | 17,450 | 16,010 | 16,980 | 16,527 |
2012/11/16 | 14,790 | 16,200 | 14,610 | 15,610 | 16,492 |
2012/11/15 | 13,200 | 14,880 | 12,800 | 14,050 | 14,424 |
2012/11/14 | 12,600 | 12,880 | 11,900 | 12,630 | 4,428 |
2012/11/13 | 12,890 | 12,890 | 11,790 | 12,220 | 5,671 |
2012/11/12 | 13,500 | 14,150 | 13,110 | 13,180 | 4,820 |
2012/11/09 | 13,290 | 13,790 | 12,200 | 13,210 | 13,728 |
2012/11/08 | 13,820 | 14,490 | 13,620 | 13,890 | 7,237 |
2012/11/07 | 14,100 | 15,600 | 14,010 | 14,210 | 9,152 |
2012/11/06 | 15,120 | 16,800 | 13,900 | 14,350 | 18,171 |
2012/11/05 | 14,000 | 16,300 | 13,400 | 16,300 | 36,248 |
2012/11/02 | 11,780 | 13,790 | 11,740 | 13,300 | 16,293 |
2012/11/01 | 11,500 | 11,990 | 11,200 | 11,700 | 1,642 |
2012/10/31 | 11,400 | 11,400 | 10,810 | 11,400 | 3,262 |
2012/10/30 | 12,250 | 12,430 | 11,120 | 11,400 | 5,898 |
2012/10/29 | 10,010 | 12,470 | 10,010 | 12,170 | 16,023 |
2012/10/26 | 9,500 | 10,190 | 9,380 | 10,000 | 5,872 |
2012/10/25 | 9,280 | 9,330 | 9,120 | 9,270 | 832 |
2012/10/24 | 9,090 | 9,250 | 9,010 | 9,100 | 870 |
2012/10/23 | 9,000 | 9,100 | 8,950 | 9,080 | 433 |
2012/10/22 | 9,080 | 9,090 | 8,940 | 9,090 | 65 |
2012/10/19 | 9,050 | 9,120 | 9,050 | 9,120 | 175 |
2012/10/18 | 8,980 | 9,150 | 8,980 | 9,140 | 445 |
2012/10/17 | 8,970 | 9,030 | 8,950 | 9,030 | 43 |
2012/10/16 | 9,030 | 9,030 | 8,980 | 8,980 | 95 |
2012/10/15 | 9,000 | 9,050 | 8,950 | 9,040 | 279 |
2012/10/12 | 9,000 | 9,050 | 8,990 | 9,050 | 445 |
2012/10/11 | 9,000 | 9,050 | 8,990 | 9,030 | 185 |
2012/10/10 | 9,010 | 9,030 | 9,000 | 9,010 | 104 |
2012/10/09 | 9,010 | 9,200 | 9,010 | 9,150 | 156 |
2012/10/05 | 9,000 | 9,190 | 9,000 | 9,100 | 506 |
2012/10/04 | 8,910 | 8,980 | 8,900 | 8,980 | 331 |
2012/10/03 | 8,920 | 9,000 | 8,910 | 8,930 | 222 |
2012/10/02 | 9,000 | 9,000 | 8,920 | 8,940 | 216 |
2012/10/01 | 8,930 | 8,990 | 8,930 | 8,960 | 94 |
2012/09/28 | 9,010 | 9,010 | 8,930 | 8,990 | 249 |
2012/09/27 | 8,900 | 9,000 | 8,880 | 8,930 | 230 |
2012/09/26 | 8,930 | 9,000 | 8,900 | 8,930 | 255 |
2012/09/25 | 9,010 | 9,010 | 8,930 | 8,940 | 139 |
2012/09/24 | 9,000 | 9,030 | 8,930 | 8,970 | 165 |
2012/09/21 | 8,900 | 9,050 | 8,900 | 9,040 | 247 |
2012/09/20 | 9,060 | 9,080 | 8,960 | 9,020 | 413 |
2012/09/19 | 8,810 | 9,060 | 8,810 | 9,050 | 245 |
2012/09/18 | 9,130 | 9,130 | 8,920 | 9,070 | 269 |
2012/09/14 | 8,720 | 9,150 | 8,720 | 9,150 | 809 |
2012/09/13 | 8,730 | 8,800 | 8,710 | 8,800 | 149 |
2012/09/12 | 8,760 | 8,800 | 8,700 | 8,770 | 160 |
2012/09/11 | 8,770 | 8,880 | 8,760 | 8,800 | 99 |
2012/09/10 | 8,750 | 8,920 | 8,740 | 8,880 | 154 |
2012/09/07 | 8,840 | 8,960 | 8,700 | 8,920 | 350 |
2012/09/06 | 8,790 | 8,790 | 8,700 | 8,790 | 65 |
2012/09/05 | 8,750 | 8,800 | 8,650 | 8,800 | 230 |
2012/09/04 | 8,900 | 8,900 | 8,800 | 8,860 | 40 |
2012/09/03 | 8,880 | 8,880 | 8,780 | 8,840 | 187 |
2012/08/31 | 8,850 | 8,900 | 8,790 | 8,890 | 327 |
2012/08/30 | 8,810 | 8,910 | 8,780 | 8,910 | 318 |
2012/08/29 | 8,900 | 8,960 | 8,800 | 8,950 | 266 |
2012/08/28 | 9,140 | 9,140 | 8,870 | 8,900 | 454 |
2012/08/27 | 8,860 | 9,000 | 8,860 | 8,990 | 453 |
2012/08/24 | 8,960 | 8,990 | 8,900 | 8,980 | 200 |
2012/08/23 | 9,000 | 9,010 | 8,930 | 9,000 | 78 |
2012/08/22 | 8,980 | 9,010 | 8,980 | 9,000 | 99 |
2012/08/21 | 9,010 | 9,050 | 9,000 | 9,040 | 37 |
2012/08/20 | 9,000 | 9,060 | 8,940 | 9,060 | 458 |
2012/08/17 | 8,990 | 9,030 | 8,880 | 9,030 | 205 |
2012/08/16 | 8,830 | 8,950 | 8,810 | 8,930 | 167 |
2012/08/15 | 8,900 | 8,990 | 8,810 | 8,900 | 273 |
2012/08/14 | 8,990 | 8,990 | 8,850 | 8,930 | 353 |
2012/08/13 | 9,000 | 9,040 | 8,900 | 8,960 | 392 |
2012/08/10 | 9,010 | 9,040 | 8,900 | 8,910 | 507 |
2012/08/09 | 9,030 | 9,090 | 9,000 | 9,080 | 167 |
2012/08/08 | 9,050 | 9,110 | 9,010 | 9,110 | 106 |
2012/08/07 | 9,020 | 9,150 | 9,010 | 9,120 | 261 |
2012/08/06 | 9,040 | 9,140 | 9,020 | 9,090 | 96 |
2012/08/03 | 9,130 | 9,130 | 9,000 | 9,100 | 89 |
2012/08/02 | 9,010 | 9,150 | 9,000 | 9,150 | 147 |
2012/08/01 | 9,050 | 9,140 | 9,010 | 9,140 | 107 |
2012/07/31 | 9,150 | 9,220 | 9,040 | 9,180 | 243 |
2012/07/30 | 9,390 | 9,500 | 9,060 | 9,180 | 740 |
2012/07/27 | 8,920 | 9,140 | 8,920 | 9,140 | 193 |
2012/07/26 | 9,000 | 9,000 | 8,840 | 8,910 | 282 |
2012/07/25 | 9,160 | 9,160 | 8,870 | 9,100 | 230 |
2012/07/24 | 8,900 | 9,080 | 8,750 | 9,010 | 430 |
2012/07/23 | 9,280 | 9,280 | 9,020 | 9,040 | 194 |
2012/07/20 | 9,200 | 9,380 | 9,060 | 9,300 | 132 |
2012/07/19 | 9,250 | 9,480 | 9,150 | 9,210 | 206 |
2012/07/18 | 9,500 | 9,690 | 9,380 | 9,400 | 161 |
2012/07/17 | 9,600 | 9,720 | 9,520 | 9,560 | 385 |
2012/07/13 | 9,530 | 9,630 | 9,520 | 9,600 | 85 |
2012/07/12 | 9,680 | 9,680 | 9,550 | 9,610 | 140 |
2012/07/11 | 9,720 | 9,810 | 9,550 | 9,600 | 254 |
2012/07/10 | 9,710 | 9,870 | 9,710 | 9,800 | 206 |
2012/07/09 | 9,620 | 9,770 | 9,610 | 9,770 | 320 |
2012/07/06 | 9,600 | 9,700 | 9,590 | 9,700 | 242 |
2012/07/05 | 9,570 | 9,700 | 9,560 | 9,700 | 164 |
2012/07/04 | 9,550 | 9,700 | 9,550 | 9,680 | 344 |
2012/07/03 | 9,560 | 9,650 | 9,510 | 9,610 | 635 |
2012/07/02 | 9,510 | 9,570 | 9,500 | 9,530 | 240 |
2012/06/29 | 9,540 | 9,540 | 9,370 | 9,480 | 109 |
2012/06/28 | 9,580 | 9,580 | 9,450 | 9,500 | 313 |
2012/06/27 | 9,370 | 9,500 | 9,370 | 9,400 | 195 |
2012/06/26 | 9,400 | 9,470 | 9,350 | 9,470 | 135 |
2012/06/25 | 9,550 | 9,550 | 9,410 | 9,490 | 232 |
2012/06/22 | 9,250 | 9,410 | 9,250 | 9,410 | 199 |
2012/06/21 | 9,590 | 9,590 | 9,420 | 9,450 | 413 |
2012/06/20 | 9,300 | 9,530 | 9,300 | 9,500 | 1,137 |
2012/06/19 | 9,260 | 9,300 | 9,250 | 9,270 | 131 |
2012/06/18 | 9,200 | 9,430 | 9,200 | 9,290 | 398 |
2012/06/15 | 9,180 | 9,320 | 9,120 | 9,270 | 1,308 |
2012/06/14 | 9,150 | 9,240 | 9,150 | 9,240 | 301 |
2012/06/13 | 9,080 | 9,200 | 9,010 | 9,150 | 449 |
2012/06/12 | 9,080 | 9,090 | 9,000 | 9,090 | 339 |
2012/06/11 | 9,030 | 9,150 | 9,000 | 9,100 | 778 |
2012/06/08 | 9,020 | 9,100 | 9,020 | 9,080 | 350 |
2012/06/07 | 9,100 | 9,100 | 9,000 | 9,050 | 354 |
2012/06/06 | 9,020 | 9,080 | 9,000 | 9,000 | 444 |
2012/06/05 | 8,950 | 9,020 | 8,950 | 9,020 | 201 |
2012/06/04 | 8,820 | 9,000 | 8,820 | 9,000 | 590 |
2012/06/01 | 9,000 | 9,200 | 9,000 | 9,100 | 1,478 |
2012/05/31 | 9,070 | 9,080 | 9,000 | 9,050 | 498 |
2012/05/30 | 9,080 | 9,080 | 9,010 | 9,080 | 251 |
2012/05/29 | 9,050 | 9,050 | 9,000 | 9,050 | 422 |
2012/05/28 | 9,190 | 9,190 | 9,000 | 9,020 | 604 |
2012/05/25 | 9,130 | 9,130 | 9,000 | 9,040 | 1,139 |
2012/05/24 | 8,930 | 9,030 | 8,850 | 9,010 | 1,298 |
2012/05/23 | 8,950 | 9,010 | 8,910 | 9,000 | 1,433 |
2012/05/22 | 9,080 | 9,080 | 8,900 | 9,030 | 218 |
2012/05/21 | 8,930 | 9,160 | 8,930 | 9,030 | 1,841 |
2012/05/18 | 8,930 | 9,030 | 8,740 | 8,970 | 1,084 |
2012/05/17 | 8,810 | 9,200 | 8,800 | 9,030 | 1,160 |
2012/05/16 | 8,720 | 8,990 | 8,720 | 8,900 | 1,217 |
2012/05/15 | 8,800 | 8,930 | 8,720 | 8,870 | 2,638 |
2012/05/14 | 8,930 | 9,060 | 8,930 | 8,940 | 2,837 |
2012/05/11 | 9,080 | 9,260 | 9,020 | 9,070 | 1,632 |
2012/05/10 | 9,120 | 9,230 | 9,060 | 9,130 | 1,228 |
2012/05/09 | 8,960 | 9,100 | 8,960 | 9,080 | 1,623 |
2012/05/08 | 9,000 | 9,070 | 8,990 | 9,060 | 1,712 |
2012/05/07 | 9,150 | 9,250 | 8,980 | 9,070 | 1,339 |
2012/05/02 | 9,050 | 9,350 | 9,000 | 9,300 | 5,990 |
2012/05/01 | 9,300 | 9,300 | 9,120 | 9,200 | 6,850 |
2012/04/27 | 9,110 | 9,390 | 9,100 | 9,250 | 6,804 |
2012/04/26 | 9,200 | 9,310 | 9,100 | 9,250 | 9,954 |
2012/04/25 | 9,020 | 9,220 | 9,020 | 9,200 | 1,349 |
2012/04/24 | 9,050 | 9,170 | 8,930 | 9,170 | 11,198 |
2012/04/23 | 9,120 | 9,240 | 9,120 | 9,200 | 2,109 |
2012/04/20 | 9,000 | 9,160 | 8,700 | 9,060 | 14,747 |
2012/04/19 | 8,720 | 8,900 | 8,500 | 8,700 | 795 |
2012/04/18 | 8,820 | 8,890 | 8,720 | 8,760 | 716 |
2012/04/17 | 8,850 | 8,950 | 8,610 | 8,730 | 358 |
2012/04/16 | 8,940 | 9,000 | 8,750 | 8,940 | 601 |
2012/04/13 | 8,760 | 9,000 | 8,760 | 8,980 | 1,059 |
2012/04/12 | 8,850 | 8,850 | 8,610 | 8,740 | 462 |
2012/04/11 | 8,420 | 8,690 | 8,410 | 8,690 | 1,182 |
2012/04/10 | 8,470 | 8,650 | 8,470 | 8,480 | 1,389 |
2012/04/09 | 8,600 | 8,600 | 8,490 | 8,500 | 1,421 |
2012/04/06 | 8,700 | 8,750 | 8,560 | 8,570 | 1,062 |
2012/04/05 | 8,700 | 8,700 | 8,600 | 8,650 | 1,879 |
2012/04/04 | 8,900 | 8,930 | 8,800 | 8,810 | 2,425 |
2012/04/03 | 8,990 | 9,000 | 8,800 | 8,910 | 3,448 |
2012/04/02 | 9,030 | 9,040 | 8,970 | 8,970 | 440 |
2012/03/30 | 9,000 | 9,020 | 8,950 | 8,990 | 1,001 |
2012/03/29 | 8,980 | 9,020 | 8,960 | 9,000 | 891 |
2012/03/28 | 9,030 | 9,030 | 8,920 | 8,980 | 786 |
2012/03/27 | 8,970 | 8,990 | 8,910 | 8,920 | 1,273 |
2012/03/26 | 9,010 | 9,050 | 8,920 | 8,920 | 1,107 |
2012/03/23 | 9,000 | 9,000 | 8,910 | 9,000 | 1,678 |
2012/03/22 | 9,150 | 9,200 | 9,000 | 9,010 | 2,416 |
2012/03/21 | 9,110 | 9,250 | 8,980 | 9,000 | 2,077 |
2012/03/19 | 9,390 | 9,390 | 9,110 | 9,110 | 766 |
2012/03/16 | 9,080 | 9,500 | 8,960 | 9,250 | 3,669 |
2012/03/15 | 9,250 | 9,250 | 8,980 | 9,070 | 1,767 |
2012/03/14 | 9,220 | 9,340 | 9,180 | 9,180 | 2,307 |
2012/03/13 | 9,450 | 9,450 | 9,160 | 9,300 | 1,686 |
2012/03/12 | 9,350 | 9,510 | 9,330 | 9,370 | 2,866 |
2012/03/09 | 9,300 | 9,490 | 9,220 | 9,490 | 916 |
2012/03/08 | 9,150 | 9,250 | 9,020 | 9,240 | 816 |
2012/03/07 | 9,000 | 9,060 | 8,910 | 9,020 | 366 |
2012/03/06 | 8,900 | 9,000 | 8,900 | 8,990 | 1,081 |
2012/03/05 | 9,060 | 9,100 | 8,800 | 8,980 | 1,562 |
2012/03/02 | 9,030 | 9,100 | 8,990 | 9,060 | 1,616 |
2012/03/01 | 9,300 | 9,320 | 8,990 | 9,060 | 1,881 |
2012/02/29 | 9,490 | 9,600 | 9,320 | 9,390 | 1,730 |
2012/02/28 | 9,550 | 9,600 | 9,370 | 9,530 | 1,641 |
2012/02/27 | 9,630 | 9,790 | 9,500 | 9,750 | 2,537 |
2012/02/24 | 9,550 | 9,600 | 9,320 | 9,520 | 2,722 |
2012/02/23 | 9,760 | 9,780 | 9,600 | 9,650 | 1,390 |
2012/02/22 | 9,660 | 9,800 | 9,660 | 9,700 | 503 |
2012/02/21 | 9,900 | 9,960 | 9,800 | 9,810 | 611 |
2012/02/20 | 9,990 | 10,140 | 9,850 | 9,970 | 1,158 |
2012/02/17 | 10,000 | 10,000 | 9,720 | 9,820 | 843 |
2012/02/16 | 10,000 | 10,150 | 9,640 | 9,810 | 1,131 |
2012/02/15 | 9,600 | 9,850 | 9,580 | 9,840 | 694 |
2012/02/14 | 9,510 | 9,790 | 9,500 | 9,530 | 150 |
2012/02/13 | 9,430 | 9,880 | 9,430 | 9,500 | 940 |
2012/02/10 | 10,220 | 10,220 | 9,520 | 9,800 | 549 |
2012/02/09 | 9,990 | 10,190 | 9,990 | 10,100 | 1,834 |
2012/02/08 | 9,690 | 10,170 | 9,640 | 9,990 | 4,130 |
2012/02/07 | 9,500 | 9,850 | 9,500 | 9,780 | 12,880 |
2012/02/06 | 9,370 | 9,730 | 9,220 | 9,710 | 5,025 |
2012/02/03 | 9,250 | 9,490 | 9,170 | 9,390 | 369 |
2012/02/02 | 9,400 | 9,530 | 9,380 | 9,460 | 304 |
2012/02/01 | 9,530 | 9,580 | 9,320 | 9,420 | 495 |
2012/01/31 | 9,400 | 9,590 | 9,400 | 9,530 | 559 |
2012/01/30 | 9,560 | 9,630 | 9,200 | 9,530 | 1,076 |
2012/01/27 | 9,230 | 9,650 | 9,220 | 9,590 | 12,180 |
2012/01/26 | 9,200 | 9,350 | 9,200 | 9,350 | 841 |
2012/01/25 | 9,300 | 9,310 | 9,170 | 9,280 | 920 |
2012/01/24 | 9,080 | 9,220 | 9,060 | 9,220 | 613 |
2012/01/23 | 8,890 | 9,080 | 8,810 | 9,060 | 777 |
2012/01/20 | 8,800 | 9,050 | 8,800 | 9,040 | 272 |
2012/01/19 | 8,700 | 8,880 | 8,630 | 8,800 | 724 |
2012/01/18 | 8,700 | 8,780 | 8,600 | 8,630 | 304 |
2012/01/17 | 8,600 | 8,790 | 8,600 | 8,670 | 572 |
2012/01/16 | 8,600 | 8,800 | 8,560 | 8,700 | 710 |
2012/01/13 | 8,880 | 9,050 | 8,850 | 9,050 | 342 |
2012/01/12 | 8,960 | 8,980 | 8,860 | 8,900 | 139 |
2012/01/11 | 8,750 | 8,950 | 8,720 | 8,810 | 374 |
2012/01/10 | 8,860 | 8,950 | 8,760 | 8,770 | 597 |
2012/01/06 | 8,930 | 9,020 | 8,900 | 8,970 | 217 |
2012/01/05 | 9,030 | 9,090 | 9,000 | 9,020 | 485 |
2012/01/04 | 9,200 | 9,220 | 9,180 | 9,180 | 457 |